Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.36 | 23.36 | 23.19 | 23.26 | 33,995 | -0.08(-0.34%) |
Oct 30, 2019 | 23.35 | 23.35 | 23.22 | 23.34 | 18,980 | +0.04(+0.15%) |
Oct 29, 2019 | 23.28 | 23.34 | 23.26 | 23.31 | 27,058 | -0.04(-0.18%) |
Oct 28, 2019 | 23.24 | 23.38 | 23.24 | 23.35 | 60,370 | +0.21(+0.90%) |
Oct 25, 2019 | 23.02 | 23.16 | 23.02 | 23.14 | 22,029 | +0.09(+0.39%) |
Oct 24, 2019 | 23.03 | 23.05 | 22.97 | 23.05 | 60,639 | +0.08(+0.33%) |
Oct 23, 2019 | 22.92 | 22.98 | 22.91 | 22.97 | 24,516 | +0.05(+0.20%) |
Oct 22, 2019 | 23.10 | 23.10 | 22.93 | 22.93 | 28,644 | -0.23(-1.01%) |
Oct 21, 2019 | 23.02 | 23.16 | 22.96 | 23.16 | 47,724 | +0.26(+1.12%) |
Oct 18, 2019 | 22.94 | 22.95 | 22.83 | 22.91 | 60,022 | -0.05(-0.24%) |
Oct 17, 2019 | 22.97 | 22.98 | 22.91 | 22.96 | 13,198 | +0.07(+0.30%) |
Oct 16, 2019 | 22.88 | 22.94 | 22.86 | 22.89 | 25,452 | -0.06(-0.27%) |
Oct 15, 2019 | 22.79 | 22.98 | 22.79 | 22.95 | 24,277 | +0.25(+1.10%) |
Oct 14, 2019 | 22.76 | 22.95 | 22.70 | 22.70 | 30,471 | -0.03(-0.14%) |
Oct 11, 2019 | 22.75 | 22.92 | 22.73 | 22.74 | 36,077 | +0.18(+0.81%) |
Oct 10, 2019 | 22.34 | 22.56 | 22.34 | 22.55 | 79,488 | +0.20(+0.89%) |
Oct 09, 2019 | 22.39 | 22.45 | 22.25 | 22.36 | 30,059 | +0.21(+0.94%) |
Oct 08, 2019 | 22.40 | 22.90 | 22.15 | 22.15 | 47,127 | -0.36(-1.59%) |
Oct 07, 2019 | 22.57 | 22.66 | 22.47 | 22.50 | 137,975 | -0.08(-0.35%) |
Oct 04, 2019 | 22.37 | 24.08 | 22.36 | 22.58 | 28,095 | +0.33(+1.49%) |
Oct 03, 2019 | 22.11 | 22.25 | 21.93 | 22.25 | 27,428 | +0.17(+0.75%) |
Oct 02, 2019 | 22.39 | 22.39 | 22.00 | 22.08 | 66,756 | -0.38(-1.70%) |
Oct 01, 2019 | 22.87 | 22.87 | 22.45 | 22.47 | 45,847 | -0.29(-1.27%) |
Sep 30, 2019 | 22.75 | 22.78 | 22.68 | 22.76 | 46,303 | +0.15(+0.67%) |
Sep 27, 2019 | 22.86 | 22.93 | 22.58 | 22.61 | 33,842 | -0.14(-0.63%) |
Sep 26, 2019 | 22.83 | 22.99 | 22.64 | 22.75 | 123,235 | -0.08(-0.36%) |
Sep 25, 2019 | 23.33 | 24.51 | 22.55 | 22.83 | 88,345 | +0.12(+0.52%) |
Sep 24, 2019 | 23.04 | 23.04 | 22.63 | 22.71 | 47,188 | -0.23(-0.99%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.81 | 22.94 | 21,448 | +0.01(+0.03%) |
Sep 20, 2019 | 22.96 | 23.02 | 22.83 | 22.93 | 24,366 | -0.02(-0.07%) |
Sep 19, 2019 | 23.00 | 23.07 | 22.93 | 22.95 | 120,456 | +0.02(+0.07%) |
Sep 18, 2019 | 22.92 | 22.96 | 22.77 | 22.93 | 15,543 | -0.01(-0.03%) |
Sep 17, 2019 | 22.84 | 22.94 | 22.84 | 22.94 | 21,179 | +0.09(+0.39%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.81 | 22.85 | 32,904 | -0.10(-0.42%) |
Sep 13, 2019 | 23.00 | 23.03 | 22.93 | 22.95 | 8,335 | -0.03(-0.14%) |
Sep 12, 2019 | 22.93 | 23.03 | 22.93 | 22.98 | 26,075 | +0.11(+0.49%) |
Sep 11, 2019 | 22.75 | 22.89 | 22.75 | 22.87 | 92,979 | +0.17(+0.76%) |
Sep 10, 2019 | 22.78 | 22.78 | 22.57 | 22.69 | 14,898 | -0.02(-0.11%) |
Sep 09, 2019 | 22.82 | 22.82 | 22.69 | 22.72 | 33,090 | -0.01(-0.03%) |
Sep 06, 2019 | 22.79 | 22.79 | 22.72 | 22.73 | 24,686 | +0.02(+0.11%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.63 | 22.70 | 57,289 | +0.28(+1.26%) |
Sep 04, 2019 | 22.41 | 22.42 | 22.38 | 22.42 | 15,366 | +0.24(+1.08%) |
Sep 03, 2019 | 22.16 | 22.36 | 22.10 | 22.18 | 58,017 | -0.16(-0.73%) |
Aug 30, 2019 | 22.43 | 22.43 | 22.25 | 22.34 | 20,519 | +0.04(+0.17%) |
Aug 29, 2019 | 22.26 | 22.38 | 22.24 | 22.30 | 46,648 | +0.28(+1.27%) |
Aug 28, 2019 | 21.86 | 22.05 | 21.78 | 22.02 | 58,835 | +0.11(+0.51%) |
Aug 27, 2019 | 22.13 | 22.13 | 21.85 | 21.91 | 300,985 | -0.02(-0.08%) |
Aug 26, 2019 | 21.99 | 21.99 | 21.82 | 21.93 | 25,972 | +0.19(+0.88%) |
Aug 23, 2019 | 22.24 | 22.24 | 21.69 | 21.74 | 32,381 | -0.56(-2.49%) |
Aug 22, 2019 | 22.39 | 22.39 | 22.16 | 22.29 | 30,310 | -0.00(-0.01%) |
Aug 21, 2019 | 22.32 | 22.32 | 22.27 | 22.30 | 27,723 | +0.17(+0.78%) |
Aug 20, 2019 | 22.29 | 22.30 | 22.11 | 22.12 | 26,947 | -0.19(-0.83%) |
Aug 19, 2019 | 22.34 | 22.34 | 22.24 | 22.31 | 80,626 | +0.33(+1.49%) |
Aug 16, 2019 | 21.91 | 22.10 | 21.89 | 21.98 | 76,625 | +0.20(+0.92%) |
Aug 15, 2019 | 21.80 | 21.80 | 21.59 | 21.78 | 27,142 | +0.08(+0.35%) |
Aug 14, 2019 | 21.95 | 22.00 | 21.65 | 21.70 | 39,018 | -0.58(-2.61%) |
Aug 13, 2019 | 21.97 | 22.38 | 21.92 | 22.29 | 28,915 | +0.32(+1.44%) |
Aug 12, 2019 | 22.15 | 22.15 | 21.92 | 21.97 | 28,800 | -0.27(-1.20%) |
Aug 09, 2019 | 22.30 | 22.32 | 22.09 | 22.24 | 30,137 | -0.12(-0.53%) |
Aug 08, 2019 | 22.12 | 22.36 | 22.09 | 22.36 | 11,205 | +0.38(+1.72%) |
Aug 07, 2019 | 21.86 | 21.98 | 21.59 | 21.98 | 49,143 | +0.04(+0.16%) |
Aug 06, 2019 | 21.88 | 21.94 | 21.72 | 21.94 | 47,626 | +0.35(+1.62%) |
Aug 05, 2019 | 22.13 | 22.13 | 21.51 | 21.59 | 35,539 | -0.64(-2.86%) |
Aug 02, 2019 | 22.40 | 22.40 | 22.19 | 22.23 | 39,434 | -0.19(-0.84%) |